Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 26.06 26.42 25.95 26.04 665,419 - -0.69% 5 Stars: Appealing
11/19/2009 26.76 26.77 25.89 26.22 1,062,271 - -2.89% 5 Stars: Appealing
11/18/2009 27.56 27.58 26.83 27.00 879,646 - -1.75% 5 Stars: Appealing
11/17/2009 27.83 27.83 27.32 27.48 662,896 - -1.58% 5 Stars: Appealing
11/16/2009 26.94 28.15 26.88 27.92 1,254,511 + +3.95% 5 Stars: Appealing
11/13/2009 26.44 26.95 26.30 26.86 1,027,146 + +2.28% 5 Stars: Appealing
11/12/2009 25.78 26.55 25.36 26.26 1,193,213 + +1.55% 5 Stars: Appealing
11/11/2009 25.96 26.48 25.71 25.86 917,557 + +0.04% 4 Stars: Appealing
11/10/2009 25.90 26.35 25.44 25.85 962,424 - -0.50% 4 Stars: Appealing
11/09/2009 25.52 25.99 25.28 25.98 1,289,877 + +2.20% 4 Stars: Appealing
11/06/2009 24.79 25.73 24.50 25.42 1,473,456 + +2.13% 4 Stars: Appealing
11/05/2009 24.81 25.10 24.51 24.89 1,155,310 + +0.57% 4 Stars: Appealing
11/04/2009 24.84 25.06 23.22 24.75 4,655,808 + +10.89% 4 Stars: Appealing
11/03/2009 22.07 22.53 21.83 22.32 1,415,706 + +0.45% 4 Stars: Appealing
11/02/2009 22.79 22.79 22.04 22.22 1,060,973 - -2.67% 4 Stars: Appealing
10/30/2009 22.90 23.15 22.44 22.83 1,244,275 - -0.87% 4 Stars: Appealing
10/29/2009 22.49 23.18 22.49 23.03 967,870 + +3.18% 4 Stars: Appealing
10/28/2009 22.74 22.95 22.24 22.32 879,020 - -1.67% 4 Stars: Appealing
10/27/2009 23.38 23.60 22.50 22.70 1,131,385 - -2.95% 4 Stars: Appealing
10/26/2009 23.69 24.09 23.23 23.39 801,386 - -1.47% 4 Stars: Appealing
10/23/2009 23.81 24.06 23.54 23.74 632,714 + +0.17% 4 Stars: Appealing
10/22/2009 24.20 24.23 23.39 23.70 986,431 - -2.19% 4 Stars: Appealing
10/21/2009 24.19 24.68 24.03 24.23 1,151,439 + +0.08% 4 Stars: Appealing
10/20/2009 24.52 24.60 23.82 24.21 976,830 - -1.43% 4 Stars: Appealing
10/19/2009 24.99 25.50 24.50 24.56 1,522,985 - -0.93% 3 Stars: Appealing
10/16/2009 25.46 26.00 24.79 24.79 1,927,278 - -2.97% 3 Stars: Appealing
10/15/2009 25.39 25.89 25.25 25.55 1,732,207 - -0.04% 3 Stars: Appealing
10/14/2009 26.06 26.18 25.35 25.56 3,068,636 - -1.92% 3 Stars: Appealing
10/13/2009 26.27 26.37 25.15 26.06 4,977,441 - -1.47% 3 Stars: Appealing
10/12/2009 25.10 27.11 23.82 26.45 23,083,876 - -34.56% 3 Stars: Appealing
10/09/2009 40.17 40.60 39.68 40.42 274,813 + +0.17% 3 Stars: Appealing
10/08/2009 40.87 41.00 40.07 40.35 475,104 - -1.18% 3 Stars: Appealing
10/07/2009 40.51 40.90 40.27 40.83 272,578 + +0.27% 3 Stars: Appealing
10/06/2009 40.24 40.73 39.62 40.72 238,164 + +1.80% 3 Stars: Appealing
10/05/2009 40.16 40.63 39.61 40.00 375,654 + +0.23% 3 Stars: Appealing
10/02/2009 39.48 40.22 39.00 39.91 489,283 + +0.03% 3 Stars: Appealing
10/01/2009 40.29 40.40 39.86 39.90 772,216 - -1.04% 3 Stars: Appealing
09/30/2009 39.80 40.91 38.94 40.32 724,595 + +1.56% 3 Stars: Appealing
09/29/2009 39.60 39.74 38.88 39.70 290,063 + +0.43% 3 Stars: Appealing
09/28/2009 39.35 39.94 39.10 39.53 352,303 + +0.59% 3 Stars: Appealing
09/25/2009 39.14 39.46 38.71 39.30 572,372 - -0.46% 3 Stars: Appealing
09/24/2009 39.28 39.95 38.78 39.48 1,084,808 + +1.52% 3 Stars: Appealing
09/23/2009 38.22 39.35 38.12 38.89 800,548 + +1.94% 3 Stars: Appealing
09/22/2009 38.35 38.64 38.04 38.15 383,934 + +0.50% 3 Stars: Appealing
09/21/2009 38.02 38.50 37.89 37.96 393,666 - -0.97% 3 Stars: Appealing
09/18/2009 38.99 39.18 38.00 38.33 518,262 - -1.47% 3 Stars: Appealing
09/17/2009 39.38 39.65 38.82 38.90 342,483 - -1.34% 3 Stars: Appealing
09/16/2009 37.99 39.67 37.54 39.43 1,253,867 + +9.04% 3 Stars: Appealing
09/15/2009 36.09 36.62 35.60 36.16 299,352 - -0.17% 3 Stars: Appealing
09/14/2009 36.14 36.55 36.03 36.22 218,540 - -0.11% 3 Stars: Appealing
09/11/2009 36.51 36.80 36.03 36.26 302,926 - -0.77% 3 Stars: Appealing
09/10/2009 35.45 36.92 35.45 36.54 631,711 + +2.81% 3 Stars: Appealing
09/09/2009 34.72 35.87 34.72 35.54 276,181 + +1.83% 3 Stars: Appealing
09/08/2009 34.55 34.98 34.39 34.90 261,931 + +1.96% 3 Stars: Appealing
09/04/2009 33.91 34.40 33.76 34.23 244,146 + +1.15% 3 Stars: Appealing
09/03/2009 33.81 34.12 33.38 33.84 399,932 + +0.15% 3 Stars: Appealing
09/02/2009 33.82 34.08 33.54 33.79 495,071 - -0.73% 3 Stars: Appealing
09/01/2009 35.03 35.61 33.70 34.04 766,900 - -3.62% 3 Stars: Appealing
08/31/2009 35.32 35.36 34.75 35.32 406,811 - -0.25% 3 Stars: Appealing
08/28/2009 35.41 35.61 35.17 35.41 323,535 + +0.57% 3 Stars: Appealing
08/27/2009 35.13 35.26 34.56 35.21 343,793 + +0.66% 3 Stars: Appealing
08/26/2009 35.14 35.41 34.87 34.98 444,161 - -0.46% 3 Stars: Appealing
08/25/2009 34.80 35.46 34.68 35.14 403,031 + +1.12% 3 Stars: Appealing
08/24/2009 35.52 35.63 34.51 34.75 355,886 - -2.06% 3 Stars: Appealing
08/21/2009 35.06 35.66 34.67 35.48 401,083 + +2.19% 3 Stars: Appealing
08/20/2009 34.11 34.77 33.97 34.72 343,927 + +1.67% 3 Stars: Appealing
08/19/2009 33.58 34.31 33.51 34.15 402,659 + +1.01% 3 Stars: Appealing
08/18/2009 33.73 34.00 32.90 33.81 471,184 + +0.93% 3 Stars: Appealing
08/17/2009 33.80 34.17 33.07 33.50 477,297 - -2.33% 3 Stars: Appealing
08/14/2009 34.36 34.69 33.77 34.30 589,761 - -0.72% 3 Stars: Appealing
08/13/2009 34.94 35.03 34.15 34.55 770,921 - -0.97% 3 Stars: Appealing
08/12/2009 34.32 35.30 34.26 34.89 411,879 + +1.39% 3 Stars: Appealing
08/11/2009 35.19 35.19 33.92 34.41 504,027 - -2.08% 3 Stars: Appealing
08/10/2009 35.06 35.89 34.92 35.14 405,586 + +0.23% 2 Stars: Appealing
08/07/2009 35.02 35.45 34.75 35.06 457,729 + +1.56% 2 Stars: Appealing
08/06/2009 35.25 35.49 34.32 34.52 472,499 - -2.10% 2 Stars: Appealing
08/05/2009 35.14 35.47 34.64 35.26 456,815 - -0.06% 2 Stars: Appealing
08/04/2009 35.35 35.65 35.02 35.28 449,898 - -0.76% 2 Stars: Appealing
08/03/2009 35.75 35.82 35.10 35.55 651,687 + +0.57% 2 Stars: Appealing
07/31/2009 35.75 35.85 35.03 35.35 921,924 - -1.91% 2 Stars: Appealing
07/30/2009 36.89 38.58 35.54 36.04 2,122,254 - -9.88% 2 Stars: Appealing
07/29/2009 40.54 40.54 39.41 39.99 919,345 - -1.28% 2 Stars: Appealing
07/28/2009 40.57 41.11 40.32 40.51 920,250 - -1.17% 2 Stars: Appealing
07/27/2009 41.11 41.14 40.37 40.99 553,013 - -0.27% 2 Stars: Appealing
07/24/2009 40.14 41.17 40.12 41.10 463,485 + +1.01% 2 Stars: Appealing
07/23/2009 39.05 40.80 38.96 40.69 564,066 + +3.41% 2 Stars: Appealing
07/22/2009 38.60 39.75 38.42 39.35 595,146 + +1.57% 2 Stars: Appealing
07/21/2009 38.91 38.97 38.10 38.74 308,723 - -0.23% 2 Stars: Appealing
07/20/2009 38.85 39.14 38.51 38.83 369,043 + +0.57% 2 Stars: Appealing
07/17/2009 38.46 38.88 37.91 38.61 562,254 + +0.70% 2 Stars: Appealing
07/16/2009 37.88 38.59 37.71 38.34 451,277 + +0.74% 2 Stars: Appealing
07/15/2009 35.87 38.60 35.63 38.06 1,916,564 + +7.42% 2 Stars: Appealing
07/14/2009 34.67 35.75 34.31 35.43 726,000 + +2.19% 2 Stars: Appealing
07/13/2009 34.32 34.94 33.69 34.67 866,407 + +0.93% 2 Stars: Appealing
07/10/2009 34.03 34.65 33.69 34.35 456,755 - -0.17% 2 Stars: Appealing
07/09/2009 34.33 34.62 33.89 34.41 651,687 + +0.26% 2 Stars: Appealing
07/08/2009 34.33 34.55 33.56 34.32 637,835 + +0.23% 2 Stars: Appealing
07/07/2009 34.97 35.17 34.21 34.24 501,733 - -2.48% 2 Stars: Appealing
07/06/2009 34.86 35.60 34.08 35.11 463,956 + +0.54% 2 Stars: Appealing
07/02/2009 35.87 36.03 34.82 34.92 631,091 - -3.72% 2 Stars: Appealing